NVTS - Options Database

NVTS

NAVITAS SEMICONDUCTO

$11.89 +1.36%

(9/28 03:38) ◀

Tuesday, September 29, 2026 (9:35am)

▶ (9/29 09:40)

◀ 9/29 09:35 ▶

Option Volume

Detail

ℹ

Current (09/29 9:35am) 8,584

Calls: 6,884 (80%)

Puts: 1,700 (20%)

Prior (08/25) 6,795

Calls: 6,570 (97%)

Puts: 225 (3%)

Current vs Prior +26.33%

Calls: +4.78% (Calls)

Puts: +655.56% (Puts)

Prior 7-Day Total 266,163

Calls: 189,872 (71%)

Puts: 76,291 (29%)

Prior 7-Day Average 38,023

Calls: 27,124 (71%)

Puts: 10,898 (29%)

Current vs Prior 7-Day Avg -77.42%

Calls: -74.62%

Puts: -84.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29 9:35am) $349.6K

Calls: $287.4K (82%)

Puts: $62.2K (18%)

Prior (08/25) $406.5K

Calls: $382.5K (94%)

Puts: $24.1K (6%)

Current vs Prior -14.01%

Calls: -24.86%

Puts: +158.56%

Prior 7-Day Total $29.68M

Calls: $22.90M (77%)

Puts: $6.78M (23%)

Prior 7-Day Average $4.24M

Calls: $3.27M (77%)

Puts: $968.7K (23%)

Current vs Prior 7-Day Avg -91.75%

Calls: -91.21%

Puts: -93.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29 9:35am) 0.25

Prior (08/25) 0.03

Current vs Prior +621.09%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg -37.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29 9:35am) 478,365

Calls: 349,388 (73%)

Puts: 128,977 (27%)

Prior (08/25) 528,160

Calls: 365,508 (69%)

Puts: 162,652 (31%)

Current vs Prior -9.43%

Prior 7-Day Total 3,152,139

Calls: 2,240,172 (71%)

Puts: 911,967 (29%)

Prior 7-Day Average 450,305

Calls: 320,024 (71%)

Puts: 130,281 (29%)

Current vs Prior 7-Day Avg +6.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 10.85% | 13.96%16.82% | 25.65%

Prior 10.29% | 14.75%10.29% | 22.29%

Current vs Prior +5.46% | -5.32%+63.50% | +15.08%

Prior 7-Day Avg 14.53% | 19.15%20.47% | 27.94%

Current vs 7-Day Avg -25.34% | -27.10%-17.83% | -8.18%

Prior 7-Day Eod 10.29% | 14.75%16.11% | 26.51%

Current vs 7-Day Eod +5.46% | -5.32%+4.40% | -3.25%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.80% | 52.61%

Calls: 60.00% | 57.47%

Puts: 19.61% | 47.76%

Prior 14.29% | 19.16%

Calls: 4.48% | 7.69%

Puts: 24.10% | 30.63%

Current vs Prior +178.52% | +174.58%

Prior 7-Day Avg 12.30% | 14.08%

Calls: 11.98% | 11.55%

Puts: 12.63% | 16.61%

Current vs 7-Day Avg +223.45% | +273.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($287.4K) vs puts ($62.2K). Extreme bullish P/C ratio of 0.25 - heavy call buying (6,884 calls vs 1,700 puts). P/C ratio rising 621% - increased hedging/bearish positioning. Call-heavy open interest (349,388 calls vs 128,977 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.51, cheapest $0.22)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 9	0.20	0.23	$0.22	13.6%	75	0.23	433
$12.00	Oct 16	0.73	0.85	$0.79	15.2%	63	0.57	4.6K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	0.46	0.56	$0.51	19.6%	235	0.50	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	1.81	3.50	$2.66	63.5%	2	0.96	33
$10.50	Oct 2	1.26	2.71	$1.99	72.9%	--	0.92	59
$10.00	Oct 9	1.72	3.25	$2.49	61.4%	--	0.91	19
$10.00	Oct 16	1.95	3.00	$2.48	42.3%	--	0.88	371
$10.00	Oct 23	1.87	3.60	$2.74	63.1%	--	0.85	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	1.63	2.35	$1.99	36.2%	4	0.89	75
$14.00	Oct 9	1.25	2.46	$1.86	65.1%	--	0.85	17
$13.50	Oct 2	0.83	1.83	$1.33	75.2%	--	0.83	131
$14.00	Oct 16	2.12	2.48	$2.30	15.7%	1	0.80	253
$13.50	Oct 9	0.91	1.93	$1.42	71.8%	--	0.78	14

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 5.8K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Oct 2	0.22	0.29	$0.26	26.9%	1.6K	0.35	4.0K
$13.00	Oct 2	0.10	0.16	$0.13	46.2%	1.1K	0.23	3.5K
$12.50	Oct 16	0.56	0.83	$0.70	38.6%	1.0K	0.48	611
$13.50	Oct 2	0.07	0.10	$0.09	33.3%	339	0.16	2.5K
$12.00	Oct 2	0.40	0.50	$0.45	22.2%	208	0.50	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	0.46	0.56	$0.51	19.6%	235	0.50	1.1K
$12.50	Oct 2	0.64	0.93	$0.79	36.7%	88	0.64	373
$11.50	Oct 2	0.25	0.34	$0.30	30.0%	62	0.32	1.3K
$11.00	Oct 16	0.34	0.52	$0.43	41.9%	26	0.28	1.0K
$12.50	Oct 16	1.00	1.33	$1.17	28.2%	23	0.54	113

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 28.1%, max 57.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Oct 30	117.6%	93.7%	25.5%	19	430
$13.50	Oct 2	Nov 6	122.5%	99.5%	23.1%	343	2.5K
$12.00	Oct 2	Nov 6	104.3%	86.6%	20.4%	214	1.6K
$12.50	Oct 2	Nov 6	112.9%	94.3%	19.6%	1.6K	4.0K
$13.00	Oct 2	Nov 6	113.7%	95.3%	19.3%	1.1K	3.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.50	Oct 2	Oct 30	122.5%	77.8%	57.4%	--	153
$13.00	Oct 2	Oct 30	113.7%	78.6%	44.6%	11	226
$11.00	Oct 2	Nov 6	117.6%	89.5%	31.4%	23	2.0K
$12.00	Oct 2	Nov 6	104.3%	86.6%	20.4%	235	1.2K
$12.50	Oct 2	Nov 6	112.9%	94.3%	19.6%	89	374

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 2.57, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Oct 30	$0.17	$0.33	$0.17	75%	1.94	$11.17
$10.50	$11.00	Oct 16	$0.20	$0.30	$0.20	82%	1.50	$10.70
$10.00	$10.50	Oct 9	$0.28	$0.22	$0.28	91%	0.79	$10.28
$11.00	$11.50	Oct 23	$0.23	$0.27	$0.23	70%	1.17	$11.23
$13.00	$13.50	Nov 6	$0.17	$0.33	$0.17	52%	1.94	$13.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 2	$0.14	$0.36	$0.14	84%	2.57	$13.36
$13.00	$12.50	Oct 9	$0.16	$0.34	$0.16	68%	2.13	$12.84
$13.00	$12.50	Oct 16	$0.17	$0.33	$0.17	64%	1.94	$12.83
$13.50	$13.00	Oct 9	$0.28	$0.22	$0.28	78%	0.79	$13.22
$12.00	$11.50	Oct 9	$0.15	$0.35	$0.15	47%	2.33	$11.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.08, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$13.00	Oct 23	$0.35	$0.35	$0.15	51%	2.33	$12.85
$13.50	$14.00	Oct 16	$0.16	$0.16	$0.34	67%	0.47	$13.66
$12.50	$13.00	Oct 2	$0.13	$0.13	$0.37	64%	0.35	$12.63
$13.00	$13.50	Oct 9	$0.12	$0.12	$0.38	67%	0.32	$13.12
$12.00	$12.50	Oct 2	$0.19	$0.19	$0.31	50%	0.61	$12.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 9	$0.26	$0.26	$0.24	78%	1.08	$10.24
$10.50	$10.00	Oct 30	$0.25	$0.25	$0.25	76%	1.00	$10.25
$11.50	$11.00	Oct 9	$0.24	$0.24	$0.26	65%	0.92	$11.26
$11.00	$10.50	Oct 23	$0.21	$0.21	$0.29	69%	0.72	$10.79
$11.50	$11.00	Nov 6	$0.24	$0.24	$0.26	63%	0.92	$11.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.21, cheapest $0.19)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 2	Oct 9	$0.23	112.9%	85.8%
$12.00	Oct 2	Oct 9	$0.24	104.3%	82.0%
$11.50	Oct 2	Oct 9	$0.21	92.6%	82.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Oct 2	Oct 9	$0.19	112.9%	85.8%
$12.00	Oct 2	Oct 9	$0.16	104.3%	82.0%
$11.50	Oct 2	Oct 9	$0.22	92.6%	82.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 8.07% of stock, avg 16.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.00	Oct 2	$0.45	$0.51	$0.96	$11.04	$12.96	8.07%
$12.50	Oct 2	$0.26	$0.79	$1.05	$11.45	$13.55	8.83%
$11.50	Oct 2	$0.78	$0.30	$1.08	$10.42	$12.58	9.08%
$13.00	Oct 2	$0.13	$1.19	$1.32	$11.68	$14.32	11.10%
$11.00	Oct 2	$1.16	$0.17	$1.33	$9.67	$12.33	11.19%
$12.00	Oct 9	$0.69	$0.67	$1.36	$10.64	$13.36	11.44%
$12.50	Oct 9	$0.49	$0.98	$1.47	$11.03	$13.97	12.36%
$13.00	Oct 9	$0.34	$1.14	$1.48	$11.52	$14.48	12.45%
$11.50	Oct 9	$0.99	$0.52	$1.51	$9.99	$13.01	12.70%
$12.00	Oct 16	$0.79	$0.78	$1.57	$10.43	$13.57	13.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 1.01% of stock, avg 8.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.00	$10.50	Oct 2	$0.05	$0.07	$0.12	$10.38	$14.12
$13.50	$10.50	Oct 2	$0.09	$0.07	$0.16	$10.34	$13.66
$13.00	$10.50	Oct 2	$0.13	$0.07	$0.20	$10.30	$13.20
$14.00	$11.00	Oct 2	$0.05	$0.17	$0.22	$10.78	$14.22
$14.00	$10.00	Oct 9	$0.15	$0.09	$0.24	$9.76	$14.24
$13.50	$11.00	Oct 2	$0.09	$0.17	$0.26	$10.74	$13.76
$13.00	$11.00	Oct 2	$0.13	$0.17	$0.30	$10.70	$13.30
$13.50	$10.00	Oct 9	$0.22	$0.09	$0.31	$9.69	$13.81
$14.00	$11.50	Oct 2	$0.05	$0.30	$0.35	$11.15	$14.35
$12.50	$10.50	Oct 2	$0.26	$0.07	$0.33	$10.17	$12.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
10/10	13/14	Oct 9	$0.38	$0.12	45%	3.17	$10.12	$13.38
10/11	14/14	Oct 16	$0.31	$0.19	39%	1.63	$10.69	$13.81
10/10	14/14	Oct 16	$0.26	$0.24	47%	1.08	$10.24	$13.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.00	$12.50	$13.00	Oct 2	$0.06	$0.44	27%	7.33
$12.00	$12.50	$13.00	Oct 9	$0.05	$0.45	21%	9.00
$11.50	$12.00	$12.50	Oct 9	$0.10	$0.40	23%	4.00
$12.50	$13.00	$13.50	Oct 2	$0.09	$0.41	20%	4.56
$11.50	$12.00	$12.50	Oct 2	$0.14	$0.36	33%	2.57

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Oct 2	$0.07	$0.43	33%	6.14
$11.00	$11.50	$12.00	Oct 2	$0.08	$0.42	29%	5.25
$10.00	$10.50	$11.00	Oct 23	$0.06	$0.44	15%	7.33
$12.00	$12.50	$13.00	Oct 2	$0.12	$0.38	27%	3.17
$12.50	$13.00	$13.50	Oct 9	$0.12	$0.38	20%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.12, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$12.00	1:2	Oct 2	-$0.12	$0.38
$12.00	$12.50	1:2	Oct 2	-$0.07	$0.43
$10.50	$11.00	1:2	Oct 2	-$0.33	$0.17
$13.00	$13.50	1:2	Oct 9	-$0.10	$0.40
$13.50	$14.00	1:2	Oct 9	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.50	1:2	Oct 2	-$0.09	$0.41
$11.00	$10.50	1:2	Nov 6	-$0.05	$0.45
$12.50	$12.00	1:2	Oct 2	-$0.23	$0.27
$10.50	$10.00	1:2	Oct 23	-$0.05	$0.45
$10.50	$10.00	1:2	Oct 16	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 7.57%, avg 4.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$13.00	Nov 6	$0.90	0.52	9.3%	7.57%	16.90%	1	14
$14.00	Nov 6	$0.57	0.41	17.8%	4.79%	22.54%	2	65
$13.50	Nov 6	$0.64	0.47	13.5%	5.38%	18.92%	4	4
$14.00	Oct 30	$0.51	0.37	17.8%	4.29%	22.04%	3	264
$13.50	Oct 30	$0.60	0.42	13.5%	5.05%	18.59%	--	176
$13.00	Oct 30	$0.69	0.49	9.3%	5.80%	15.14%	69	168
$12.50	Nov 6	$0.86	0.57	5.1%	7.23%	12.36%	3	1
$14.00	Oct 23	$0.29	0.33	17.8%	2.44%	20.19%	1	480
$12.50	Oct 30	$0.65	0.55	5.1%	5.47%	10.60%	2	177
$12.00	Oct 23	$0.90	0.55	0.9%	7.57%	8.49%	11	654

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 6,884

Total Puts 1,700

Put/Call Ratio 0.25

Net Difference 5,184

Prior's Put/Call Breakdown

Total Calls 6,570

Total Puts 225

Put/Call Ratio 0.03

Net Difference 6,345

Prior 7-Day Put/Call Summary

Total Calls 189,872

Total Puts 76,291

Average Put/Call Ratio 0.39

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card